Breaking News Bar

Business News and Information

Reliance Steel & Aluminum Company (NY: RS )

147.58 USD +1.32 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 99.53 99.53 97.31 98.26 345,200 -1.30(-1.31%)
Jul 30, 2020 100.04 100.72 98.76 99.56 283,002 -2.20(-2.16%)
Jul 29, 2020 100.99 101.96 100.09 101.76 232,573 +1.51(+1.51%)
Jul 28, 2020 102.56 102.56 100.08 100.25 251,165 -3.21(-3.10%)
Jul 27, 2020 102.34 103.57 101.11 103.46 412,774 +1.01(+0.99%)
Jul 24, 2020 100.75 102.46 99.09 102.45 575,600 +1.63(+1.62%)
Jul 23, 2020 101.51 107.06 100.24 100.82 760,407 +4.32(+4.48%)
Jul 22, 2020 94.59 96.67 94.47 96.50 313,085 +1.13(+1.18%)
Jul 21, 2020 94.22 96.48 94.22 95.37 377,291 +1.49(+1.59%)
Jul 20, 2020 94.00 94.55 93.61 93.88 254,371 -0.27(-0.29%)
Jul 17, 2020 94.75 95.15 93.85 94.15 231,800 -0.41(-0.43%)
Jul 16, 2020 94.60 95.05 94.02 94.56 220,528 -0.54(-0.57%)
Jul 15, 2020 95.65 95.84 93.81 95.10 284,027 +1.21(+1.29%)
Jul 14, 2020 90.73 93.90 90.01 93.89 604,275 +2.65(+2.90%)
Jul 13, 2020 94.01 94.01 91.13 91.24 396,210 -1.22(-1.32%)
Jul 10, 2020 89.89 92.55 89.89 92.46 248,800 +2.58(+2.87%)
Jul 09, 2020 92.86 93.04 89.38 89.88 434,353 -2.22(-2.41%)
Jul 08, 2020 94.32 94.47 91.78 92.10 373,054 -1.76(-1.88%)
Jul 07, 2020 93.80 95.23 93.03 93.86 390,743 -1.30(-1.37%)
Jul 06, 2020 96.32 96.36 93.45 95.16 279,056 +0.81(+0.86%)
Jul 02, 2020 95.04 96.02 93.34 94.35 326,700 +1.38(+1.48%)
Jul 01, 2020 95.53 95.53 92.29 92.97 321,945 -1.96(-2.06%)
Jun 30, 2020 92.39 95.22 92.39 94.93 419,604 +2.04(+2.20%)
Jun 29, 2020 91.54 93.86 91.54 92.89 520,811 +2.48(+2.74%)
Jun 26, 2020 91.82 91.82 89.60 90.41 599,500 -2.48(-2.67%)
Jun 25, 2020 91.11 92.96 90.00 92.89 293,634 +1.83(+2.01%)
Jun 24, 2020 94.09 94.27 90.90 91.06 513,568 -4.32(-4.53%)
Jun 23, 2020 97.79 98.10 95.33 95.38 256,136 -0.87(-0.90%)
Jun 22, 2020 95.74 96.48 94.33 96.25 336,502 +0.50(+0.52%)
Jun 19, 2020 96.31 97.07 94.21 95.75 1,114,000 +0.27(+0.28%)
Jun 18, 2020 94.85 96.10 94.54 95.48 377,858 -0.50(-0.52%)
Jun 17, 2020 96.74 97.35 95.62 95.98 291,410 -1.07(-1.10%)
Jun 16, 2020 97.85 99.69 96.25 97.05 421,968 +3.24(+3.45%)
Jun 15, 2020 89.86 94.68 89.86 93.81 505,070 +0.66(+0.71%)
Jun 12, 2020 94.32 96.20 91.25 93.15 491,800 +1.46(+1.59%)
Jun 11, 2020 98.23 98.98 91.46 91.69 399,919 -10.23(-10.04%)
Jun 10, 2020 101.07 103.31 100.90 101.92 635,563 +0.85(+0.84%)
Jun 09, 2020 100.22 101.24 98.80 101.07 429,226 -1.06(-1.04%)
Jun 08, 2020 103.11 104.29 101.44 102.13 326,774 +0.21(+0.21%)
Jun 05, 2020 103.77 105.78 101.78 101.92 456,800 +0.82(+0.81%)
Jun 04, 2020 99.58 101.17 98.67 101.10 444,977 +0.95(+0.95%)
Jun 03, 2020 99.75 102.35 99.41 100.15 880,334 +1.61(+1.63%)
Jun 02, 2020 99.29 99.29 97.74 98.54 387,933 +0.58(+0.59%)
Jun 01, 2020 97.33 98.40 96.39 97.96 397,393 +0.96(+0.99%)
May 29, 2020 96.94 97.25 94.68 97.00 542,500 -0.68(-0.70%)
May 28, 2020 99.31 99.31 96.80 97.68 414,967 -1.07(-1.08%)
May 27, 2020 95.93 98.87 95.38 98.75 502,842 +4.61(+4.90%)
May 26, 2020 95.00 95.61 93.66 94.14 280,510 +2.68(+2.93%)
May 22, 2020 91.32 91.96 89.60 91.46 149,600 +0.18(+0.20%)
May 21, 2020 91.21 92.51 91.03 91.28 366,739 -0.02(-0.02%)
May 20, 2020 91.87 93.25 91.01 91.30 413,077 -0.12(-0.13%)
May 19, 2020 92.87 94.28 91.31 91.42 330,039 -2.05(-2.19%)
May 18, 2020 91.31 94.03 90.56 93.47 445,426 +5.92(+6.76%)
May 15, 2020 85.16 87.82 83.79 87.55 307,000 +2.02(+2.36%)
May 14, 2020 81.40 85.73 80.20 85.53 395,444 +2.51(+3.02%)
May 13, 2020 84.13 86.00 82.51 83.02 460,381 -3.97(-4.56%)
May 12, 2020 91.58 91.58 86.99 86.99 429,274 -4.34(-4.75%)
May 11, 2020 90.41 91.92 89.41 91.33 564,891 -1.54(-1.66%)
May 08, 2020 90.66 93.07 90.41 92.87 460,800 +4.02(+4.52%)
May 07, 2020 88.42 90.21 88.42 88.85 288,154 +2.23(+2.57%)
May 06, 2020 87.75 88.23 85.72 86.62 358,275 -0.46(-0.53%)
May 05, 2020 88.91 89.90 87.00 87.08 397,312 -0.31(-0.35%)
May 04, 2020 87.04 88.43 86.20 87.39 398,431 -0.36(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear